Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732815000 | 25.9475 | 0.26 | 1.00 | 25.97 | 26.025 | 25.8975 | 5759 |
| 1732728600 | 25.69 | -0.18 | -0.71 | 25.78 | 25.8725 | 25.67 | 25973 |
| 1732642200 | 25.8725 | -0.15 | -0.58 | 25.86 | 25.8825 | 25.85 | 11558 |
| 1732555800 | 26.0225 | 0.08 | 0.31 | 25.995 | 26.11 | 25.865 | 63514 |
| 1732296600 | 25.9425 | 0.28 | 1.08 | 25.78 | 26.1325 | 25.3175 | 10094 |
| 1732210200 | 25.665 | 0.34 | 1.35 | 25.42 | 25.69 | 25.36 | 10445 |
| 1732123800 | 25.3225 | -0.28 | -1.08 | 25.415 | 25.4775 | 25.2925 | 34705 |
| 1732037400 | 25.6 | -0.08 | -0.31 | 25.725 | 25.735 | 25.52 | 14031 |
| 1731951000 | 25.68 | 0.15 | 0.58 | 25.7 | 25.7025 | 25.5 | 11498 |
| 1731691800 | 25.5325 | -0.05 | -0.19 | 25.49 | 25.5575 | 25.3975 | 8385 |
| 1731605400 | 25.58 | 0.06 | 0.24 | 25.59 | 25.69 | 25.43 | 22654 |
| 1731519000 | 25.5175 | -0.16 | -0.61 | 25.515 | 25.6125 | 25.42 | 56205 |
| 1731432600 | 25.675 | -0.19 | -0.73 | 25.855 | 25.9 | 25.655 | 7530 |
| 1731346200 | 25.865 | 0.22 | 0.86 | 25.815 | 25.9125 | 25.6825 | 31653 |
| 1731087000 | 25.645 | 0 | 0.02 | 25.72 | 25.72 | 25.485 | 33947 |
| 1731000600 | 25.64 | 0.07 | 0.27 | 25.58 | 25.7375 | 25.4825 | 4858 |
| 1730914200 | 25.57 | 0.22 | 0.85 | 25.595 | 25.8825 | 25.48 | 18351 |
| 1730827800 | 25.355 | 0.09 | 0.34 | 25.16 | 25.375 | 25.0775 | 5237 |
| 1730741400 | 25.27 | 0.06 | 0.23 | 25.095 | 25.3275 | 25.095 | 20790 |
| 1730482200 | 25.2125 | 0.07 | 0.29 | 25.01 | 25.4125 | 24.335 | 3490 |
| 1730395800 | 25.14 | -0.1 | -0.38 | 25.13 | 25.21 | 25.0275 | 8605 |
| 1730309400 | 25.235 | 0.11 | 0.42 | 25.38 | 25.4425 | 25.2025 | 15184 |
| 1730223000 | 25.13 | 0.16 | 0.66 | 25.215 | 25.26 | 25.04 | 13325 |
| 1730136600 | 24.965 | 0.15 | 0.58 | 24.915 | 25.0025 | 24.785 | 16913 |
| 1729873800 | 24.82 | 0.09 | 0.34 | 24.78 | 24.9325 | 24.7375 | 56286 |
| 1729787400 | 24.735 | 0.1 | 0.41 | 24.825 | 25.12 | 24.44 | 6843 |
| 1729701000 | 24.635 | -0.41 | -1.65 | 24.8 | 24.865 | 24.5675 | 64468 |
| 1729614600 | 25.0475 | -0.31 | -1.21 | 25.145 | 25.195 | 25.03 | 14655 |
| 1729528200 | 25.355 | -0.34 | -1.30 | 25.54 | 25.54 | 25.35 | 15449 |
| 1729269000 | 25.69 | -0.09 | -0.33 | 25.52 | 25.735 | 25.52 | 21887 |
| 1729182600 | 25.775 | 0.01 | 0.06 | 25.785 | 25.93 | 25.46 | 28784 |
| 1729096200 | 25.76 | 0.1 | 0.39 | 25.68 | 25.7925 | 25.6575 | 27992 |
| 1729009800 | 25.66 | -0.39 | -1.49 | 25.915 | 25.9375 | 25.6575 | 23893 |
| 1728923400 | 26.0475 | 0.04 | 0.17 | 25.97 | 26.075 | 25.885 | 52399 |
| 1728664200 | 26.0025 | 0.07 | 0.26 | 25.865 | 26.01 | 25.5375 | 62144 |
| 1728577800 | 25.935 | -0.01 | -0.05 | 25.835 | 25.94 | 25.495 | 29217 |
| 1728491400 | 25.9475 | -0.14 | -0.53 | 25.85 | 25.9575 | 25.77 | 15997 |
| 1728405000 | 26.085 | 0.04 | 0.14 | 25.925 | 26.1175 | 25.855 | 30908 |
| 1728318600 | 26.0475 | -0.1 | -0.39 | 26.15 | 26.15 | 25.9375 | 40495 |
| 1728059400 | 26.15 | 0.29 | 1.13 | 25.96 | 26.5175 | 25.945 | 26793 |
| 1727973000 | 25.8575 | 0.13 | 0.51 | 25.785 | 26.1125 | 25.4425 | 13157 |
| 1727886600 | 25.7275 | -0.1 | -0.37 | 25.675 | 25.75 | 25.6 | 7470 |
| 1727800200 | 25.8225 | 0.2 | 0.76 | 25.965 | 26.035 | 25.7075 | 20905 |
| 1727713800 | 25.6275 | -0.08 | -0.31 | 25.87 | 25.9125 | 25.6075 | 10720 |
| 1727454600 | 25.7075 | -0.27 | -1.02 | 25.725 | 26.415 | 25.295 | 48480 |
| 1727368200 | 25.9725 | 0.45 | 1.77 | 26.03 | 26.1625 | 25.9175 | 72473 |
| 1727281800 | 25.52 | 0.04 | 0.14 | 25.44 | 25.54 | 25.3975 | 34059 |
| 1727195400 | 25.485 | -0.23 | -0.88 | 25.49 | 25.53 | 25.36 | 24573 |
| 1727109000 | 25.7125 | 0.06 | 0.22 | 25.83 | 26.4375 | 25.695 | 9028 |
| 1726849800 | 25.655 | -0.05 | -0.20 | 25.72 | 25.845 | 25.575 | 45778 |
| 1726763400 | 25.7075 | 0.5 | 1.99 | 25.515 | 25.765 | 25.4925 | 14298 |
| 1726677000 | 25.205 | -0.31 | -1.21 | 25.245 | 25.3025 | 25.1675 | 8806 |
| 1726590600 | 25.5125 | -0.03 | -0.11 | 25.395 | 25.5625 | 25.36 | 12356 |
| 1726504200 | 25.54 | -0.06 | -0.24 | 25.625 | 25.655 | 25.48 | 11702 |
| 1726245000 | 25.6025 | 0.04 | 0.15 | 25.595 | 25.64 | 25.49 | 2637 |
| 1726158600 | 25.565 | 0.32 | 1.28 | 25.645 | 25.795 | 25.465 | 2209 |
| 1726072200 | 25.2425 | -0.04 | -0.17 | 25.34 | 25.6825 | 25.155 | 5937 |
| 1725985800 | 25.285 | -0.23 | -0.90 | 25.285 | 25.4525 | 25.2625 | 4915 |
| 1725899400 | 25.515 | 0.65 | 2.59 | 25.36 | 25.5675 | 25.32 | 9257 |
| 1725640200 | 24.87 | -0.73 | -2.83 | 25.35 | 26.1275 | 24.6775 | 63313 |
| 1725553800 | 25.595 | 0 | 0.02 | 25.545 | 26.3475 | 24.9025 | 5973 |
| 1725467400 | 25.59 | -0.44 | -1.67 | 25.5 | 25.9975 | 25.4175 | 28391 |
| 1725381000 | 26.025 | 0.03 | 0.12 | 26.235 | 26.57 | 25.7475 | 24427 |
| 1725294600 | 25.995 | -0.12 | -0.46 | 26.085 | 26.085 | 25.9525 | 27472 |
| 1725035400 | 26.115 | 0.03 | 0.12 | 26.2 | 26.61 | 26.105 | 6780 |
| 1724949000 | 26.085 | 0.12 | 0.46 | 26.07 | 26.1375 | 26.0325 | 1613 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: 1-888-992-3836 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
